Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.06 | 21.43 | 20.79 | 21.41 | 1,082,448 | +0.46(+2.19%) |
Apr 29, 2008 | 21.30 | 21.49 | 20.70 | 20.95 | 699,664 | -0.34(-1.58%) |
Apr 28, 2008 | 20.18 | 21.30 | 19.87 | 21.29 | 938,166 | +1.13(+5.62%) |
Apr 25, 2008 | 19.95 | 20.30 | 19.70 | 20.15 | 510,210 | +0.33(+1.66%) |
Apr 24, 2008 | 19.53 | 19.97 | 19.24 | 19.83 | 522,041 | +0.34(+1.73%) |
Apr 23, 2008 | 19.86 | 19.86 | 19.08 | 19.49 | 490,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.10 | 20.10 | 19.36 | 19.82 | 487,896 | -0.48(-2.39%) |
Apr 21, 2008 | 20.33 | 20.45 | 19.88 | 20.30 | 467,128 | -0.22(-1.08%) |
Apr 18, 2008 | 20.48 | 20.84 | 20.30 | 20.52 | 388,867 | +0.49(+2.46%) |
Apr 17, 2008 | 19.90 | 20.27 | 19.84 | 20.03 | 307,449 | +0.00(+0.00%) |
Apr 16, 2008 | 19.40 | 20.06 | 19.40 | 20.03 | 452,813 | +0.79(+4.10%) |
Apr 15, 2008 | 19.03 | 19.47 | 18.91 | 19.24 | 376,765 | +0.30(+1.60%) |
Apr 14, 2008 | 19.11 | 19.35 | 18.75 | 18.94 | 294,144 | -0.25(-1.28%) |
Apr 11, 2008 | 19.46 | 19.50 | 19.05 | 19.19 | 385,046 | -0.49(-2.50%) |
Apr 10, 2008 | 19.62 | 19.82 | 19.24 | 19.68 | 459,472 | +0.01(+0.04%) |
Apr 09, 2008 | 19.37 | 19.88 | 19.36 | 19.67 | 848,220 | +0.30(+1.53%) |
Apr 08, 2008 | 19.42 | 19.52 | 19.11 | 19.37 | 778,253 | -0.25(-1.26%) |
Apr 07, 2008 | 20.31 | 20.47 | 19.49 | 19.62 | 709,795 | -0.58(-2.89%) |
Apr 04, 2008 | 20.82 | 20.88 | 20.10 | 20.20 | 771,675 | -0.65(-3.11%) |
Apr 03, 2008 | 19.94 | 20.86 | 19.85 | 20.85 | 794,088 | +0.77(+3.84%) |
Apr 02, 2008 | 19.72 | 20.56 | 19.69 | 20.08 | 652,909 | +0.39(+2.00%) |
Apr 01, 2008 | 19.22 | 19.71 | 18.89 | 19.69 | 376,519 | +0.85(+4.49%) |
Mar 31, 2008 | 18.68 | 19.04 | 18.42 | 18.84 | 459,234 | +0.15(+0.79%) |
Mar 28, 2008 | 19.21 | 19.28 | 18.64 | 18.69 | 336,808 | -0.57(-2.94%) |
Mar 27, 2008 | 19.60 | 19.82 | 19.20 | 19.26 | 389,248 | -0.35(-1.80%) |
Mar 26, 2008 | 19.94 | 19.97 | 19.39 | 19.61 | 378,905 | -0.47(-2.33%) |
Mar 25, 2008 | 19.48 | 20.15 | 19.32 | 20.08 | 381,828 | +0.64(+3.29%) |
Mar 24, 2008 | 19.37 | 19.65 | 19.17 | 19.44 | 575,858 | +0.19(+0.98%) |
Mar 21, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.00(+0.00%) |
Mar 20, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.44(+2.36%) |
Mar 19, 2008 | 18.56 | 19.35 | 18.42 | 18.81 | 977,037 | +0.34(+1.87%) |
Mar 18, 2008 | 17.95 | 18.54 | 17.78 | 18.46 | 893,255 | +1.08(+6.24%) |
Mar 17, 2008 | 16.99 | 17.69 | 16.72 | 17.38 | 493,436 | -0.07(-0.42%) |
Mar 14, 2008 | 18.09 | 18.22 | 17.22 | 17.45 | 723,523 | -0.51(-2.83%) |
Mar 13, 2008 | 17.04 | 18.05 | 16.82 | 17.96 | 494,310 | +0.65(+3.75%) |
Mar 12, 2008 | 17.84 | 17.96 | 17.22 | 17.31 | 612,589 | -0.46(-2.59%) |
Mar 11, 2008 | 17.41 | 17.81 | 17.09 | 17.77 | 662,455 | +0.92(+5.46%) |
Mar 10, 2008 | 17.62 | 17.62 | 16.83 | 16.85 | 317,197 | -0.69(-3.93%) |
Mar 07, 2008 | 17.43 | 17.93 | 17.32 | 17.54 | 452,407 | -0.05(-0.28%) |
Mar 06, 2008 | 17.90 | 18.01 | 17.51 | 17.59 | 452,773 | -0.36(-2.01%) |
Mar 05, 2008 | 18.13 | 18.22 | 17.77 | 17.95 | 538,774 | +0.02(+0.09%) |
Mar 04, 2008 | 17.96 | 18.25 | 17.65 | 17.94 | 595,353 | -0.29(-1.58%) |
Mar 03, 2008 | 18.64 | 18.77 | 17.72 | 18.22 | 818,378 | -0.44(-2.37%) |
Feb 29, 2008 | 18.71 | 18.94 | 18.55 | 18.67 | 649,376 | -0.22(-1.17%) |
Feb 28, 2008 | 18.96 | 19.10 | 18.67 | 18.89 | 738,365 | -0.23(-1.20%) |
Feb 27, 2008 | 19.17 | 19.74 | 18.88 | 19.12 | 916,431 | -0.25(-1.27%) |
Feb 26, 2008 | 19.62 | 19.66 | 19.13 | 19.37 | 1,216,925 | -0.32(-1.63%) |
Feb 25, 2008 | 19.44 | 19.82 | 19.05 | 19.69 | 819,385 | +0.23(+1.18%) |
Feb 22, 2008 | 19.66 | 19.78 | 18.98 | 19.46 | 453,426 | -0.28(-1.41%) |
Feb 21, 2008 | 20.40 | 20.85 | 19.58 | 19.74 | 666,856 | -0.53(-2.63%) |
Feb 20, 2008 | 20.93 | 20.93 | 19.82 | 20.27 | 1,201,043 | -0.84(-3.97%) |
Feb 19, 2008 | 19.00 | 21.13 | 18.92 | 21.11 | 2,306,559 | +2.68(+14.57%) |
Feb 18, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 2,491,184 | -3.20(-14.81%) |
Feb 14, 2008 | 22.14 | 22.26 | 21.16 | 21.62 | 490,169 | -0.53(-2.37%) |
Feb 13, 2008 | 21.20 | 22.22 | 21.09 | 22.15 | 545,429 | +1.11(+5.27%) |
Feb 12, 2008 | 21.33 | 21.34 | 20.77 | 21.04 | 536,435 | -0.22(-1.04%) |
Feb 11, 2008 | 21.44 | 21.48 | 21.07 | 21.26 | 392,476 | -0.16(-0.77%) |
Feb 08, 2008 | 21.77 | 21.81 | 21.27 | 21.43 | 492,933 | -0.25(-1.14%) |
Feb 07, 2008 | 21.34 | 22.36 | 21.15 | 21.67 | 813,657 | +0.20(+0.92%) |
Feb 06, 2008 | 21.58 | 22.31 | 21.39 | 21.48 | 387,116 | +0.02(+0.11%) |
Feb 05, 2008 | 21.73 | 21.98 | 21.39 | 21.45 | 330,230 | -0.79(-3.54%) |
Feb 04, 2008 | 22.46 | 22.46 | 21.96 | 22.24 | 324,383 | -0.14(-0.62%) |